Stockscreener 앱 받기
77.10
2.32%
1.81
Vista Energy Sab De Cv Adr 주식 (VIST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-21 | $77.69 | $76.00 | $1.69 | 265,941.0 | +2.36% |
| 2026-05-20 | $81.44 | $75.19 | $6.24 | 1,766,301.0 | -5.00% |
| 2026-05-19 | $79.48 | $77.05 | $2.43 | 1,543,946.0 | +0.94% |
| 2026-05-18 | $78.64 | $71.77 | $6.87 | 1,881,894.0 | +8.60% |
| 2026-05-15 | $73.50 | $71.44 | $2.06 | 1,011,119.0 | +0.61% |
| 2026-05-14 | $72.05 | $68.22 | $3.83 | 1,032,863.0 | +5.04% |
| 2026-05-13 | $69.78 | $68.12 | $1.66 | 922,359.0 | -1.27% |
| 2026-05-12 | $69.72 | $67.40 | $2.32 | 1,581,581.0 | +3.67% |
| 2026-05-11 | $67.20 | $64.52 | $2.68 | 1,721,717.0 | +2.48% |
| 2026-05-08 | $65.92 | $64.28 | $1.64 | 1,195,599.0 | -0.90% |
| 2026-05-07 | $67.25 | $63.77 | $3.48 | 3,780,830.0 | -4.07% |
| 2026-05-06 | $70.11 | $68.17 | $1.94 | 1,832,985.0 | -4.88% |
| 2026-05-05 | $73.94 | $71.47 | $2.47 | 604,248.0 | -1.60% |
| 2026-05-04 | $73.95 | $72.07 | $1.88 | 526,508.0 | +2.29% |
| 2026-05-01 | $75.03 | $71.15 | $3.88 | 1,018,643.0 | -3.61% |
| 2026-04-30 | $75.96 | $72.23 | $3.73 | 1,375,159.0 | -0.07% |
| 2026-04-29 | $75.20 | $73.53 | $1.67 | 991,310.0 | +1.71% |
| 2026-04-28 | $74.81 | $73.06 | $1.75 | 1,266,429.0 | +1.61% |
| 2026-04-27 | $73.00 | $71.13 | $1.87 | 1,038,460.0 | +1.51% |
| 2026-04-24 | $70.90 | $69.16 | $1.74 | 1,596,432.0 | +0.84% |
| 2026-04-23 | $71.00 | $67.20 | $3.80 | 1,259,641.0 | +2.33% |
| 2026-04-22 | $69.38 | $68.00 | $1.38 | 1,188,102.0 | +1.21% |
| 2026-04-21 | $68.42 | $65.55 | $2.87 | 1,358,375.0 | +2.11% |
Vista Energy Sab De Cv Adr 주식 (VIST) 연도별 가격 이력
이 심층 분석에서는 Vista Energy Sab De Cv Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VIST 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vista Energy Sab De Cv Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vista Energy Sab De Cv Adr 주식 (VIST) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $81.44 | $63.77 | $17.67 | 20,686,534.0 | +3.70% |
| 2026-04 | $75.96 | $61.51 | $14.45 | 29,065,054.0 | -1.52% |
| 2026-03 | $79.20 | $57.80 | $21.40 | 53,323,715.0 | +30.71% |
| 2026-02 | $62.42 | $52.81 | $9.61 | 26,267,874.0 | -4.55% |
| 2026-01 | $61.22 | $43.71 | $17.51 | 21,078,901.0 | +24.31% |
Vista Energy Sab De Cv Adr 주식 (VIST) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $54.50 | $45.34 | $9.16 | 13,637,738.0 | -1.40% |
| 2025-11 | $52.65 | $46.54 | $6.11 | 20,428,678.0 | +1.47% |
| 2025-10 | $50.78 | $33.45 | $17.33 | 41,920,280.0 | +40.84% |
| 2025-09 | $40.78 | $31.63 | $9.15 | 33,563,784.0 | -11.75% |
| 2025-08 | $46.70 | $38.26 | $8.44 | 19,541,208.0 | -12.80% |
| 2025-07 | $49.15 | $42.69 | $6.46 | 22,153,702.0 | -6.50% |
| 2025-06 | $55.20 | $47.05 | $8.15 | 13,746,527.0 | -3.47% |
| 2025-05 | $52.41 | $42.32 | $10.09 | 16,897,917.0 | +9.65% |
| 2025-04 | $50.50 | $32.11 | $18.39 | 32,483,681.0 | -2.99% |
| 2025-03 | $51.94 | $41.02 | $10.92 | 17,292,001.0 | -8.31% |
| 2025-02 | $56.85 | $47.21 | $9.64 | 17,039,426.0 | -5.88% |
| 2025-01 | $61.67 | $51.18 | $10.49 | 18,330,601.0 | -0.30% |
Vista Energy Sab De Cv Adr 주식 (VIST) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $59.47 | $52.21 | $7.26 | 18,465,434.0 | +1.62% |
| 2024-11 | $57.28 | $46.42 | $10.86 | 20,951,569.0 | +6.76% |
| 2024-10 | $54.00 | $43.51 | $10.49 | 19,925,460.0 | +12.86% |
| 2024-09 | $51.60 | $43.23 | $8.37 | 17,387,005.0 | -15.25% |
| 2024-08 | $52.47 | $36.01 | $16.46 | 13,600,944.0 | +15.69% |
| 2024-07 | $50.02 | $41.55 | $8.47 | 11,724,479.0 | -0.92% |
| 2024-06 | $48.84 | $41.60 | $7.24 | 12,279,799.0 | -6.13% |
| 2024-05 | $49.58 | $42.34 | $7.24 | 13,006,825.0 | +12.28% |
| 2024-04 | $44.80 | $40.11 | $4.69 | 12,106,191.0 | +4.28% |
| 2024-03 | $43.99 | $35.54 | $8.45 | 11,340,746.0 | +12.45% |
| 2024-02 | $37.47 | $30.46 | $7.01 | 9,446,155.0 | +12.33% |
| 2024-01 | $33.32 | $28.43 | $4.89 | 8,781,050.0 | +11.01% |
0.11%
0.82%
자본화:
|
볼륨(24시간):